Nucleus Software Exports Limited (NSE:NUCLEUS)
India · Delayed Price · Currency is INR 746.00
-7.25 (-0.96%)
Jul 20, 2026, 3:30 PM IST
NSE:NUCLEUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 753.25 | 758.50 | 747.15 | 751.00 | - | -0.30% | 14,434 |
| Jul 17, 2026 | 758.55 | 760.95 | 748.00 | 753.25 | 753.25 | -0.35% | 17,726 |
| Jul 16, 2026 | 762.35 | 772.70 | 750.40 | 755.90 | 755.90 | -0.85% | 22,631 |
| Jul 15, 2026 | 762.95 | 773.70 | 753.70 | 762.35 | 762.35 | -0.05% | 25,663 |
| Jul 14, 2026 | 771.00 | 784.00 | 757.35 | 762.75 | 762.75 | -1.38% | 26,915 |
| Jul 13, 2026 | 750.45 | 792.00 | 745.45 | 773.40 | 773.40 | 2.78% | 125,640 |
| Jul 10, 2026 | 758.80 | 780.90 | 750.10 | 752.45 | 752.45 | 1.14% | 97,857 |
| Jul 9, 2026 | 751.10 | 760.95 | 747.00 | 756.45 | 743.95 | 0.71% | 12,512 |
| Jul 8, 2026 | 756.10 | 761.95 | 746.05 | 751.10 | 738.69 | -1.07% | 15,980 |
| Jul 7, 2026 | 756.00 | 760.30 | 756.00 | 759.25 | 746.70 | -0.26% | 12,528 |
| Jul 6, 2026 | 769.95 | 773.85 | 757.20 | 761.20 | 748.62 | -0.78% | 12,187 |
| Jul 3, 2026 | 763.95 | 776.00 | 758.75 | 767.20 | 754.52 | 0.93% | 27,776 |
| Jul 2, 2026 | 750.15 | 783.00 | 750.15 | 760.15 | 747.59 | 0.99% | 45,126 |
| Jul 1, 2026 | 756.45 | 760.00 | 750.00 | 752.70 | 740.26 | -0.40% | 15,720 |
| Jun 30, 2026 | 764.25 | 764.25 | 752.00 | 755.70 | 743.21 | -0.30% | 15,228 |
| Jun 29, 2026 | 750.05 | 760.00 | 750.05 | 758.00 | 745.47 | -0.01% | 8,714 |
| Jun 25, 2026 | 765.00 | 788.00 | 753.30 | 758.05 | 745.52 | -0.57% | 31,781 |
| Jun 24, 2026 | 787.65 | 788.05 | 758.00 | 762.40 | 749.80 | -2.86% | 51,728 |
| Jun 23, 2026 | 782.00 | 805.00 | 775.10 | 784.85 | 771.88 | 0.29% | 35,402 |
| Jun 22, 2026 | 783.20 | 794.00 | 780.00 | 782.55 | 769.62 | -0.36% | 15,892 |
| Jun 19, 2026 | 791.00 | 791.00 | 770.50 | 785.35 | 772.37 | -1.43% | 24,858 |
| Jun 18, 2026 | 768.00 | 820.00 | 763.00 | 796.75 | 783.58 | 3.84% | 147,439 |
| Jun 17, 2026 | 772.35 | 799.00 | 762.00 | 767.25 | 754.57 | -0.66% | 60,147 |
| Jun 16, 2026 | 739.50 | 782.40 | 739.00 | 772.35 | 759.59 | 4.44% | 96,231 |
| Jun 15, 2026 | 753.00 | 756.50 | 734.55 | 739.50 | 727.28 | -1.51% | 63,093 |
| Jun 12, 2026 | 760.00 | 760.80 | 738.00 | 750.80 | 738.39 | -0.05% | 75,541 |
| Jun 11, 2026 | 778.00 | 797.60 | 742.50 | 751.15 | 738.74 | -6.44% | 377,794 |
| Jun 10, 2026 | 700.80 | 827.30 | 696.40 | 802.85 | 789.58 | 14.56% | 2,257,187 |
| Jun 9, 2026 | 695.00 | 708.00 | 694.00 | 700.80 | 689.22 | 0.78% | 16,914 |
| Jun 8, 2026 | 715.00 | 715.95 | 690.00 | 695.40 | 683.91 | -3.15% | 35,290 |
| Jun 5, 2026 | 720.85 | 727.00 | 715.00 | 718.00 | 706.14 | -0.32% | 19,479 |
| Jun 4, 2026 | 722.60 | 725.95 | 715.00 | 720.30 | 708.40 | -0.93% | 25,350 |
| Jun 3, 2026 | 736.00 | 743.30 | 722.90 | 727.05 | 715.04 | -1.04% | 21,131 |
| Jun 2, 2026 | 725.00 | 747.90 | 725.00 | 734.70 | 722.56 | 1.16% | 44,632 |
| Jun 1, 2026 | 764.05 | 779.00 | 722.55 | 726.25 | 714.25 | -4.93% | 53,507 |
| May 29, 2026 | 779.35 | 779.35 | 760.00 | 763.95 | 751.33 | -1.48% | 39,166 |
| May 27, 2026 | 765.10 | 780.05 | 765.10 | 775.45 | 762.64 | 1.25% | 20,016 |
| May 26, 2026 | 775.50 | 780.30 | 764.65 | 765.90 | 753.24 | -1.08% | 43,378 |
| May 25, 2026 | 802.00 | 812.35 | 762.70 | 774.30 | 761.51 | -4.49% | 133,345 |
| May 22, 2026 | 854.05 | 854.05 | 802.00 | 810.70 | 797.30 | -6.24% | 83,434 |
| May 21, 2026 | 800.00 | 897.00 | 787.05 | 864.70 | 850.41 | 8.82% | 609,318 |
| May 20, 2026 | 784.45 | 797.95 | 777.35 | 794.65 | 781.52 | 0.64% | 10,345 |
| May 19, 2026 | 776.10 | 805.40 | 773.90 | 789.60 | 776.55 | 2.50% | 23,984 |
| May 18, 2026 | 770.00 | 776.30 | 763.10 | 770.35 | 757.62 | -1.34% | 11,647 |
| May 15, 2026 | 778.10 | 790.40 | 778.05 | 780.80 | 767.90 | -0.55% | 9,747 |
| May 14, 2026 | 783.00 | 794.65 | 775.80 | 785.15 | 772.18 | -0.15% | 11,259 |
| May 13, 2026 | 793.75 | 796.20 | 781.25 | 786.35 | 773.36 | -0.62% | 15,550 |
| May 12, 2026 | 801.05 | 810.00 | 781.00 | 791.25 | 778.17 | -1.34% | 17,333 |
| May 11, 2026 | 816.90 | 816.90 | 781.00 | 802.00 | 788.75 | -1.84% | 13,831 |
| May 8, 2026 | 812.75 | 844.80 | 807.00 | 817.05 | 803.55 | 0.63% | 39,325 |